日本マイクロニクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/06/09 | 1,995 | 2,007.5 | 1,952.5 | 1,952.5 | -40 | -2% | 434,400 |
| 2015/06/08 | 2,045 | 2,045 | 1,985 | 1,992.5 | -32.5 | -1.6% | 262,200 |
| 2015/06/05 | 2,075 | 2,087.5 | 2,010 | 2,025 | -65 | -3.1% | 563,600 |
| 2015/06/04 | 2,090 | 2,115 | 2,087.5 | 2,090 | -10 | -0.5% | 289,400 |
| 2015/06/03 | 2,090 | 2,120 | 2,060 | 2,100 | +10 | +0.5% | 256,800 |
| 2015/06/02 | 2,140 | 2,147.5 | 2,087.5 | 2,090 | -60 | -2.8% | 530,400 |
| 2015/06/01 | 2,160 | 2,187.5 | 2,145 | 2,150 | -15 | -0.7% | 380,600 |
| 2015/05/29 | 2,150 | 2,167.5 | 2,135 | 2,165 | +35 | +1.6% | 531,000 |
| 2015/05/28 | 2,147.5 | 2,160 | 2,115 | 2,130 | +2.5 | +0.1% | 344,600 |
| 2015/05/27 | 2,115 | 2,147.5 | 2,097.5 | 2,127.5 | +12.5 | +0.6% | 308,600 |
| 2015/05/26 | 2,150 | 2,157.5 | 2,095 | 2,115 | -30 | -1.4% | 591,200 |
| 2015/05/25 | 2,185 | 2,185 | 2,142.5 | 2,145 | -27.5 | -1.3% | 455,600 |
| 2015/05/22 | 2,147.5 | 2,185 | 2,135 | 2,172.5 | +47.5 | +2.2% | 612,600 |
| 2015/05/21 | 2,127.5 | 2,187.5 | 2,125 | 2,125 | -15 | -0.7% | 585,600 |
| 2015/05/20 | 2,160 | 2,180 | 2,117.5 | 2,140 | -5 | -0.2% | 694,600 |
| 2015/05/19 | 2,250 | 2,265 | 2,122.5 | 2,145 | -87.5 | -3.9% | 1,652,800 |
| 2015/05/18 | 2,155 | 2,282.5 | 2,155 | 2,232.5 | +80 | +3.7% | 2,524,200 |
| 2015/05/15 | 2,150 | 2,180 | 2,115 | 2,152.5 | +32.5 | +1.5% | 1,108,800 |
| 2015/05/14 | 2,160 | 2,185 | 2,095 | 2,120 | -30 | -1.4% | 1,699,800 |
| 2015/05/13 | 1,962.5 | 2,180 | 1,947.5 | 2,150 | +162.5 | +8.2% | 2,755,200 |
| 2015/05/12 | 2,045 | 2,045 | 1,960 | 1,987.5 | -67.5 | -3.3% | 904,000 |
| 2015/05/11 | 2,057.5 | 2,100 | 2,017.5 | 2,055 | +137.5 | +7.2% | 2,014,600 |
| 2015/05/08 | 1,840 | 1,920 | 1,835 | 1,917.5 | +95 | +5.2% | 590,600 |
| 2015/05/07 | 1,825 | 1,870 | 1,805 | 1,822.5 | +22.5 | +1.3% | 488,400 |
| 2015/05/01 | 1,835 | 1,840 | 1,762.5 | 1,800 | -40 | -2.2% | 504,800 |
| 2015/04/30 | 1,900 | 1,907.5 | 1,815 | 1,840 | -87.5 | -4.5% | 692,600 |
| 2015/04/28 | 1,960 | 1,977.5 | 1,890 | 1,927.5 | -32.5 | -1.7% | 554,400 |
| 2015/04/27 | 2,005 | 2,042.5 | 1,957.5 | 1,960 | -47.5 | -2.4% | 519,600 |
| 2015/04/24 | 1,952.5 | 2,017.5 | 1,950 | 2,007.5 | +67.5 | +3.5% | 695,000 |
| 2015/04/23 | 1,955 | 1,967.5 | 1,935 | 1,940 | -10 | -0.5% | 279,000 |
| 2015/04/22 | 1,985 | 1,985 | 1,927.5 | 1,950 | -5 | -0.3% | 430,200 |
| 2015/04/21 | 1,942.5 | 1,975 | 1,910 | 1,955 | +47.5 | +2.5% | 756,400 |
| 2015/04/20 | 1,995 | 2,050 | 1,907.5 | 1,907.5 | -122.5 | -6% | 1,323,400 |
| 2015/04/17 | 2,122.5 | 2,197.5 | 2,027.5 | 2,030 | -92.5 | -4.4% | 2,684,000 |
| 2015/04/16 | 2,052.5 | 2,132.5 | 2,025 | 2,122.5 | +105 | +5.2% | 1,999,200 |
| 2015/04/15 | 1,970 | 2,087.5 | 1,960 | 2,017.5 | +30 | +1.5% | 1,759,800 |
| 2015/04/14 | 2,060 | 2,122.5 | 1,975 | 1,987.5 | -142.5 | -6.7% | 2,558,400 |
| 2015/04/13 | 1,952.5 | 2,152.5 | 1,935 | 2,130 | +212.5 | +11.1% | 5,403,800 |
| 2015/04/10 | 1,770 | 1,920 | 1,760 | 1,917.5 | +152.5 | +8.6% | 2,539,800 |
| 2015/04/09 | 1,725 | 1,775 | 1,720 | 1,765 | +35 | +2% | 813,800 |
| 2015/04/08 | 1,722.5 | 1,742.5 | 1,710 | 1,730 | +7.5 | +0.4% | 350,600 |
| 2015/04/07 | 1,742.5 | 1,757.5 | 1,720 | 1,722.5 | -17.5 | -1% | 447,000 |
| 2015/04/06 | 1,712.5 | 1,742.5 | 1,702.5 | 1,740 | +25 | +1.5% | 313,800 |
| 2015/04/03 | 1,705 | 1,737.5 | 1,700 | 1,715 | +5 | +0.3% | 289,000 |
| 2015/04/02 | 1,727.5 | 1,742.5 | 1,697.5 | 1,710 | +5 | +0.3% | 336,200 |
| 2015/04/01 | 1,750 | 1,750 | 1,687.5 | 1,705 | -45 | -2.6% | 663,400 |
| 2015/03/31 | 1,700 | 1,767.5 | 1,685 | 1,750 | +70 | +4.2% | 704,200 |
| 2015/03/30 | 1,700 | 1,705 | 1,677.5 | 1,680 | -20 | -1.2% | 207,200 |
| 2015/03/27 | 1,727.5 | 1,740 | 1,685 | 1,700 | -15 | -0.9% | 438,200 |
| 2015/03/26 | 1,742.5 | 1,750 | 1,705 | 1,715 | -55 | -3.1% | 463,200 |
2451～
2500
件表示中 / 6909件
類似銘柄と比較する
現在ご覧いただいている「マイクロニクス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| マイクロニクス | 489,000円 | +27.6% | +33.9% | 1.68% | 17.23倍 | 3.82倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| 明電舎 | 487,000円 | +11.3% | -5.6% | 1.91% | 15.78倍 | 1.59倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| サンケン電 | 787,700円 | -26.7% | - | 0.00% | - | 1.15倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
| メイコー | 681,000円 | +3.0% | +1.3% | 1.32% | 11.51倍 | 1.73倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| ＪＶＣＫＷ | 108,600円 | -3.3% | -17.0% | 1.66% | 11.35倍 | 1.27倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
市場注目の銘柄
チャート関連のコラム
